Indicators

S&P 500 EW Invesco ETF (NY: RSP )

165.93 +0.09 (+0.05%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.84	94.57	92.78	94.27	1,602,599	-0.14(-0.15%)
May 28, 2020	96.21	96.21	94.17	94.41	1,475,700	-0.95(-1.00%)
May 27, 2020	95.01	95.41	93.08	95.36	2,719,228	+2.30(+2.47%)
May 26, 2020	92.71	93.76	92.71	93.06	1,750,363	+2.92(+3.24%)
May 22, 2020	90.08	90.22	89.24	90.14	1,012,882	+0.07(+0.08%)
May 21, 2020	90.31	90.89	89.53	90.07	708,045	-0.40(-0.44%)
May 20, 2020	90.11	90.96	90.05	90.47	987,982	+1.62(+1.82%)
May 19, 2020	89.79	90.37	88.79	88.85	1,655,162	-1.24(-1.38%)
May 18, 2020	88.32	90.59	88.29	90.09	2,035,387	+4.67(+5.47%)
May 15, 2020	84.45	85.74	83.92	85.42	1,082,537	+0.16(+0.19%)
May 14, 2020	82.80	85.29	81.44	85.26	3,451,901	+1.30(+1.55%)
May 13, 2020	86.12	86.13	83.21	83.96	3,140,255	-2.54(-2.93%)
May 12, 2020	89.15	89.43	86.50	86.50	2,569,109	-2.32(-2.61%)
May 11, 2020	88.91	89.53	88.08	88.82	1,463,606	-1.07(-1.19%)
May 08, 2020	88.83	90.04	88.51	89.89	1,552,708	+2.40(+2.74%)
May 07, 2020	87.18	88.64	87.18	87.49	1,869,013	+1.54(+1.80%)
May 06, 2020	87.72	88.03	85.91	85.95	1,372,432	-1.25(-1.44%)
May 05, 2020	87.96	88.72	87.04	87.20	1,301,652	+0.39(+0.45%)
May 04, 2020	85.70	86.92	85.02	86.81	2,474,574	+0.07(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.